KissMeData/002920/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	183900	156567327	1900	1900	1900	1900	371
3	20250211	183800	156567327	1900	1900	1900	1900	0
4	20250211	183700	156567327	1900	1900	1900	1900	0
5	20250211	183600	156567327	1900	1900	1900	1900	0
6	20250211	183500	156567327	1900	1900	1900	1900	0
7	20250211	183400	156567327	1900	1900	1900	1900	0
8	20250211	183300	156567327	1900	1900	1900	1900	0
9	20250211	183200	156567327	1900	1900	1900	1900	0
10	20250211	183100	156567327	1900	1900	1900	1900	0
11	20250211	183000	156567327	1900	1900	1900	1900	0
12	20250211	182900	156567327	1900	1900	1900	1900	0
13	20250211	182800	156567327	1900	1900	1900	1900	0
14	20250211	182700	156567327	1900	1900	1900	1900	0
15	20250211	182600	156567327	1900	1900	1900	1900	0
16	20250211	182500	156567327	1900	1900	1900	1900	0
17	20250211	182400	156567327	1900	1900	1900	1900	0
18	20250211	182300	156567327	1900	1900	1900	1900	0
19	20250211	182200	156567327	1900	1900	1900	1900	0
20	20250211	182100	156567327	1900	1900	1900	1900	0
21	20250211	182000	156567327	1900	1900	1900	1900	0
22	20250211	181900	156567327	1900	1900	1900	1900	0
23	20250211	181800	156567327	1900	1900	1900	1900	0
24	20250211	181700	156567327	1900	1900	1900	1900	0
25	20250211	181600	156567327	1900	1900	1900	1900	0
26	20250211	181500	156567327	1900	1900	1900	1900	0
27	20250211	181400	156567327	1900	1900	1900	1900	0
28	20250211	181300	156567327	1900	1900	1900	1900	0
29	20250211	181200	156567327	1900	1900	1900	1900	0
30	20250211	181100	156567327	1900	1900	1900	1900	0
31	20250211	181000	156567327	1900	1900	1900	1900	0
32	20250211	180900	156567327	1900	1900	1900	1900	371
33	20250211	180800	156567327	1900	1900	1900	1900	0
34	20250211	180700	156567327	1900	1900	1900	1900	0
35	20250211	180600	156567327	1900	1900	1900	1900	0
36	20250211	180500	156567327	1900	1900	1900	1900	0
37	20250211	180400	156567327	1900	1900	1900	1900	0
38	20250211	180300	156567327	1900	1900	1900	1900	0
39	20250211	180200	156567327	1900	1900	1900	1900	0
40	20250211	180100	156567327	1900	1900	1900	1900	0
41	20250211	180000	156567327	1900	1900	1900	1900	0
42	20250211	175900	156567327	1900	1900	1900	1900	0
43	20250211	175800	156567327	1900	1900	1900	1900	0
44	20250211	175700	156567327	1900	1900	1900	1900	0
45	20250211	175600	156567327	1900	1900	1900	1900	0
46	20250211	175500	156567327	1900	1900	1900	1900	0
47	20250211	175400	156567327	1900	1900	1900	1900	0
48	20250211	175300	156567327	1900	1900	1900	1900	0
49	20250211	175200	156567327	1900	1900	1900	1900	0
50	20250211	175100	156567327	1900	1900	1900	1900	0
51	20250211	175000	156567327	1900	1900	1900	1900	0
52	20250211	174900	156567327	1900	1900	1900	1900	0
53	20250211	174800	156567327	1900	1900	1900	1900	0
54	20250211	174700	156567327	1900	1900	1900	1900	0
55	20250211	174600	156567327	1900	1900	1900	1900	0
56	20250211	174500	156567327	1900	1900	1900	1900	0
57	20250211	174400	156567327	1900	1900	1900	1900	0
58	20250211	174300	156567327	1900	1900	1900	1900	0
59	20250211	174200	156567327	1900	1900	1900	1900	0
60	20250211	174100	156567327	1900	1900	1900	1900	0
61	20250211	174000	156567327	1900	1900	1900	1900	0
62	20250211	173900	156567327	1900	1900	1900	1900	371
63	20250211	173800	156567327	1900	1900	1900	1900	0
64	20250211	173700	156567327	1900	1900	1900	1900	0
65	20250211	173600	156567327	1900	1900	1900	1900	0
66	20250211	173500	156567327	1900	1900	1900	1900	0
67	20250211	173400	156567327	1900	1900	1900	1900	0
68	20250211	173300	156567327	1900	1900	1900	1900	0
69	20250211	173200	156567327	1900	1900	1900	1900	0
70	20250211	173100	156567327	1900	1900	1900	1900	0
71	20250211	173000	156567327	1900	1900	1900	1900	0
72	20250211	172900	156567327	1900	1900	1900	1900	0
73	20250211	172800	156567327	1900	1900	1900	1900	0
74	20250211	172700	156567327	1900	1900	1900	1900	0
75	20250211	172600	156567327	1900	1900	1900	1900	0
76	20250211	172500	156567327	1900	1900	1900	1900	0
77	20250211	172400	156567327	1900	1900	1900	1900	0
78	20250211	172300	156567327	1900	1900	1900	1900	0
79	20250211	172200	156567327	1900	1900	1900	1900	0
80	20250211	172100	156567327	1900	1900	1900	1900	0
81	20250211	172000	156567327	1900	1900	1900	1900	0
82	20250211	171900	156567327	1900	1900	1900	1900	0
83	20250211	171800	156567327	1900	1900	1900	1900	0
84	20250211	171700	156567327	1900	1900	1900	1900	0
85	20250211	171600	156567327	1900	1900	1900	1900	0
86	20250211	171500	156567327	1900	1900	1900	1900	0
87	20250211	171400	156567327	1900	1900	1900	1900	0
88	20250211	171300	156567327	1900	1900	1900	1900	0
89	20250211	171200	156567327	1900	1900	1900	1900	0
90	20250211	171100	156567327	1900	1900	1900	1900	0
91	20250211	171000	156567327	1900	1900	1900	1900	0
92	20250211	170900	156567327	1900	1900	1900	1900	371
93	20250211	170800	156567327	1900	1900	1900	1900	0
94	20250211	170700	156567327	1900	1900	1900	1900	0
95	20250211	170600	156567327	1900	1900	1900	1900	0
96	20250211	170500	156567327	1900	1900	1900	1900	0
97	20250211	170400	156567327	1900	1900	1900	1900	0
98	20250211	170300	156567327	1900	1900	1900	1900	0
99	20250211	170200	156567327	1900	1900	1900	1900	0
100	20250211	170100	156567327	1900	1900	1900	1900	0
101	20250211	170000	156567327	1900	1900	1900	1900	0
102	20250211	165900	156567327	1900	1900	1900	1900	0
103	20250211	165800	156567327	1900	1900	1900	1900	0
104	20250211	165700	156567327	1900	1900	1900	1900	0
105	20250211	165600	156567327	1900	1900	1900	1900	0
106	20250211	165500	156567327	1900	1900	1900	1900	0
107	20250211	165400	156567327	1900	1900	1900	1900	0
108	20250211	165300	156567327	1900	1900	1900	1900	0
109	20250211	165200	156567327	1900	1900	1900	1900	0
110	20250211	165100	156567327	1900	1900	1900	1900	0
111	20250211	165000	156567327	1900	1900	1900	1900	0
112	20250211	164900	156567327	1900	1900	1900	1900	0
113	20250211	164800	156567327	1900	1900	1900	1900	0
114	20250211	164700	156567327	1900	1900	1900	1900	0
115	20250211	164600	156567327	1900	1900	1900	1900	0
116	20250211	164500	156567327	1900	1900	1900	1900	0
117	20250211	164400	156567327	1900	1900	1900	1900	0
118	20250211	164300	156567327	1900	1900	1900	1900	0
119	20250211	164200	156567327	1900	1900	1900	1900	0
120	20250211	164100	156567327	1900	1900	1900	1900	0
121	20250211	164000	156567327	1900	1900	1900	1900	0
122	20250211	163900	156567327	1900	1900	1900	1900	371
123	20250211	163800	156567327	1900	1900	1900	1900	0
124	20250211	163700	156567327	1900	1900	1900	1900	0
125	20250211	163600	156567327	1900	1900	1900	1900	0
126	20250211	163500	156567327	1900	1900	1900	1900	0
127	20250211	163400	156567327	1900	1900	1900	1900	0
128	20250211	163300	156567327	1900	1900	1900	1900	0
129	20250211	163200	156567327	1900	1900	1900	1900	0
130	20250211	163100	156567327	1900	1900	1900	1900	0
131	20250211	163000	156567327	1900	1900	1900	1900	0
132	20250211	162900	156567327	1900	1900	1900	1900	0
133	20250211	162800	156567327	1900	1900	1900	1900	0
134	20250211	162700	156567327	1900	1900	1900	1900	0
135	20250211	162600	156567327	1900	1900	1900	1900	0
136	20250211	162500	156567327	1900	1900	1900	1900	0
137	20250211	162400	156567327	1900	1900	1900	1900	0
138	20250211	162300	156567327	1900	1900	1900	1900	0
139	20250211	162200	156567327	1900	1900	1900	1900	0
140	20250211	162100	156567327	1900	1900	1900	1900	0
141	20250211	162000	156567327	1900	1900	1900	1900	0
142	20250211	161900	156567327	1900	1900	1900	1900	0
143	20250211	161800	156567327	1900	1900	1900	1900	0
144	20250211	161700	156567327	1900	1900	1900	1900	0
145	20250211	161600	156567327	1900	1900	1900	1900	0
146	20250211	161500	156567327	1900	1900	1900	1900	0
147	20250211	161400	156567327	1900	1900	1900	1900	0
148	20250211	161300	156567327	1900	1900	1900	1900	0
149	20250211	161200	156567327	1900	1900	1900	1900	0
150	20250211	161100	156567327	1900	1900	1900	1900	0
151	20250211	161000	156567327	1900	1900	1900	1900	0
152	20250211	160900	156567327	1900	1900	1900	1900	371
153	20250211	160800	156567327	1900	1900	1900	1900	0
154	20250211	160700	156567327	1900	1900	1900	1900	0
155	20250211	160600	156567327	1900	1900	1900	1900	0
156	20250211	160500	156567327	1900	1900	1900	1900	0
157	20250211	160400	156567327	1900	1900	1900	1900	0
158	20250211	160300	156567327	1900	1900	1900	1900	0
159	20250211	160200	156567327	1900	1900	1900	1900	0
160	20250211	160100	156567327	1900	1900	1900	1900	0
161	20250211	160000	156567327	1900	1900	1900	1900	0
162	20250211	155900	156567327	1900	1900	1900	1900	0
163	20250211	155800	156567327	1900	1900	1900	1900	0
164	20250211	155700	156567327	1900	1900	1900	1900	0
165	20250211	155600	156567327	1900	1900	1900	1900	0
166	20250211	155500	156567327	1900	1900	1900	1900	0
167	20250211	155400	156567327	1900	1900	1900	1900	0
168	20250211	155300	156567327	1900	1900	1900	1900	0
169	20250211	155200	156567327	1900	1900	1900	1900	0
170	20250211	155100	156567327	1900	1900	1900	1900	0
171	20250211	155000	156567327	1900	1900	1900	1900	0
172	20250211	154900	156567327	1900	1900	1900	1900	0
173	20250211	154800	156567327	1900	1900	1900	1900	0
174	20250211	154700	156567327	1900	1900	1900	1900	0
175	20250211	154600	156567327	1900	1900	1900	1900	0
176	20250211	154500	156567327	1900	1900	1900	1900	0
177	20250211	154400	156567327	1900	1900	1900	1900	0
178	20250211	154300	156567327	1900	1900	1900	1900	0
179	20250211	154200	156567327	1900	1900	1900	1900	0
180	20250211	154100	156567327	1900	1900	1900	1900	0
181	20250211	154000	156567327	1900	1900	1900	1900	0
182	20250211	153900	156567327	1900	1900	1900	1900	371
183	20250211	153800	156567327	1900	1900	1900	1900	0
184	20250211	153700	156567327	1900	1900	1900	1900	0
185	20250211	153600	156567327	1900	1900	1900	1900	0
186	20250211	153500	156567327	1900	1900	1900	1900	0
187	20250211	153400	156567327	1900	1900	1900	1900	0
188	20250211	153300	156567327	1900	1900	1900	1900	0
189	20250211	153200	156567327	1900	1900	1900	1900	0
190	20250211	153100	156567327	1900	1900	1900	1900	0
191	20250211	153000	156567327	1900	1900	1900	1900	371
192	20250211	152900	155862427	1899	1899	1899	1899	0
193	20250211	152800	155862427	1899	1899	1899	1899	0
194	20250211	152700	155862427	1899	1899	1899	1899	0
195	20250211	152600	155862427	1899	1899	1899	1899	0
196	20250211	152500	155862427	1899	1899	1899	1899	0
197	20250211	152400	155862427	1899	1899	1899	1899	0
198	20250211	152300	155862427	1899	1899	1899	1899	0
199	20250211	152200	155862427	1899	1899	1899	1899	0
200	20250211	152100	155862427	1899	1899	1899	1899	0
201	20250211	152000	155862427	1899	1899	1899	1899	0
202	20250211	151900	155862427	1899	1857	1899	1857	5926
203	20250211	151800	144806280	1857	1857	1857	1857	0
204	20250211	151700	144806280	1857	1857	1857	1857	50
205	20250211	151600	144713430	1857	1857	1857	1857	50
206	20250211	151500	144620580	1857	1857	1857	1857	117
207	20250211	151400	144403311	1857	1857	1857	1857	0
208	20250211	151300	144403311	1857	1857	1857	1857	0
209	20250211	151200	144403311	1857	1857	1857	1857	1
210	20250211	151100	144401454	1857	1857	1857	1857	0
211	20250211	151000	144401454	1857	1857	1857	1857	0
212	20250211	150900	144401454	1857	1857	1857	1857	100
213	20250211	150800	144215754	1857	1857	1857	1857	0
214	20250211	150700	144215754	1857	1859	1859	1857	125
215	20250211	150600	143983562	1860	1860	1860	1860	0
216	20250211	150500	143983562	1860	1860	1860	1860	0
217	20250211	150400	143983562	1860	1860	1860	1860	0
218	20250211	150300	143983562	1860	1860	1860	1860	0
219	20250211	150200	143983562	1860	1860	1860	1860	0
220	20250211	150100	143983562	1860	1860	1860	1860	4
221	20250211	150000	143976122	1860	1860	1860	1860	0
222	20250211	145900	143976122	1860	1860	1860	1860	2
223	20250211	145800	143972402	1860	1860	1860	1860	0
224	20250211	145700	143972402	1860	1860	1860	1860	0
225	20250211	145600	143972402	1860	1860	1860	1860	0
226	20250211	145500	143972402	1860	1860	1860	1860	0
227	20250211	145400	143972402	1860	1860	1860	1860	10
228	20250211	145300	143953802	1860	1860	1860	1860	0
229	20250211	145200	143953802	1860	1860	1860	1860	0
230	20250211	145100	143953802	1860	1860	1860	1860	0
231	20250211	145000	143953802	1860	1860	1860	1860	0
232	20250211	144900	143953802	1860	1860	1860	1860	2
233	20250211	144800	143950082	1860	1860	1860	1860	0
234	20250211	144700	143950082	1860	1860	1860	1860	0
235	20250211	144600	143950082	1860	1860	1860	1860	0
236	20250211	144500	143950082	1860	1860	1860	1860	0
237	20250211	144400	143950082	1860	1860	1860	1860	0
238	20250211	144300	143950082	1860	1860	1860	1860	4
239	20250211	144200	143942642	1859	1862	1862	1859	3349
240	20250211	144100	137714499	1863	1863	1863	1863	0
241	20250211	144000	137714499	1863	1863	1863	1863	0
242	20250211	143900	137714499	1863	1863	1863	1863	0
243	20250211	143800	137714499	1863	1864	1864	1863	4
244	20250211	143700	137707045	1863	1863	1863	1863	0
245	20250211	143600	137707045	1863	1863	1863	1863	0
246	20250211	143500	137707045	1863	1863	1863	1863	0
247	20250211	143400	137707045	1863	1863	1863	1863	0
248	20250211	143300	137707045	1863	1863	1863	1863	0
249	20250211	143200	137707045	1863	1863	1863	1863	0
250	20250211	143100	137707045	1863	1863	1863	1863	0
251	20250211	143000	137707045	1863	1863	1863	1863	1
252	20250211	142900	137705182	1864	1864	1864	1864	35
253	20250211	142800	137639942	1864	1864	1864	1863	212
254	20250211	142700	137244860	1864	1864	1864	1864	0
255	20250211	142600	137244860	1864	1864	1864	1864	0
256	20250211	142500	137244860	1864	1864	1864	1864	0
257	20250211	142400	137244860	1864	1864	1864	1864	0
258	20250211	142300	137244860	1864	1864	1864	1864	0
259	20250211	142200	137244860	1864	1864	1864	1864	0
260	20250211	142100	137244860	1864	1864	1864	1864	0
261	20250211	142000	137244860	1864	1864	1864	1864	0
262	20250211	141900	137244860	1864	1864	1864	1864	18
263	20250211	141800	137211308	1863	1863	1863	1863	0
264	20250211	141700	137211308	1863	1863	1863	1863	19
265	20250211	141600	137175911	1864	1864	1864	1864	0
266	20250211	141500	137175911	1864	1864	1864	1864	0
267	20250211	141400	137175911	1864	1864	1864	1864	0
268	20250211	141300	137175911	1864	1864	1864	1864	0
269	20250211	141200	137175911	1864	1864	1864	1864	0
270	20250211	141100	137175911	1864	1864	1864	1864	0
271	20250211	141000	137175911	1864	1864	1864	1864	0
272	20250211	140900	137175911	1864	1864	1864	1864	0
273	20250211	140800	137175911	1864	1865	1865	1864	55
274	20250211	140700	137073355	1865	1861	1865	1859	180
275	20250211	140600	136738195	1861	1861	1861	1861	0
276	20250211	140500	136738195	1861	1861	1861	1861	0
277	20250211	140400	136738195	1861	1861	1861	1861	0
278	20250211	140300	136738195	1861	1861	1861	1861	0
279	20250211	140200	136738195	1861	1861	1861	1861	0
280	20250211	140100	136738195	1861	1861	1861	1861	0
281	20250211	140000	136738195	1861	1861	1861	1861	0
282	20250211	135900	136738195	1861	1854	1861	1854	3003
283	20250211	135800	131169076	1854	1854	1854	1854	20
284	20250211	135700	131131996	1854	1854	1854	1854	0
285	20250211	135600	131131996	1854	1854	1854	1854	0
286	20250211	135500	131131996	1854	1854	1854	1854	100
287	20250211	135400	130946596	1854	1854	1854	1854	30
288	20250211	135300	130890976	1854	1854	1854	1854	66
289	20250211	135200	130768612	1854	1854	1854	1854	0
290	20250211	135100	130768612	1854	1854	1854	1854	0
291	20250211	135000	130768612	1854	1854	1854	1854	11
292	20250211	134900	130748218	1854	1854	1854	1854	0
293	20250211	134800	130748218	1854	1854	1854	1854	0
294	20250211	134700	130748218	1854	1854	1854	1854	0
295	20250211	134600	130748218	1854	1854	1854	1854	0
296	20250211	134500	130748218	1854	1854	1854	1854	10
297	20250211	134400	130729678	1854	1854	1854	1854	0
298	20250211	134300	130729678	1854	1854	1854	1854	0
299	20250211	134200	130729678	1854	1853	1854	1853	19
300	20250211	134100	130694461	1854	1854	1854	1854	20
301	20250211	134000	130657381	1854	1854	1854	1854	20
302	20250211	133900	130620301	1854	1854	1854	1854	3
303	20250211	133800	130614739	1854	1854	1854	1854	5
304	20250211	133700	130605469	1854	1854	1854	1854	0
305	20250211	133600	130605469	1854	1854	1854	1854	0
306	20250211	133500	130605469	1854	1854	1854	1854	0
307	20250211	133400	130605469	1854	1854	1854	1854	0
308	20250211	133300	130605469	1854	1854	1854	1854	50
309	20250211	133200	130512769	1854	1854	1854	1854	0
310	20250211	133100	130512769	1854	1854	1854	1854	10
311	20250211	133000	130494229	1854	1854	1854	1854	120
312	20250211	132900	130271749	1854	1853	1854	1853	2625
313	20250211	132800	125407596	1853	1853	1853	1853	0
314	20250211	132700	125407596	1853	1853	1853	1853	0
315	20250211	132600	125407596	1853	1853	1853	1853	0
316	20250211	132500	125407596	1853	1853	1853	1853	0
317	20250211	132400	125407596	1853	1853	1853	1853	0
318	20250211	132300	125407596	1853	1853	1853	1853	0
319	20250211	132200	125407596	1853	1853	1853	1853	30
320	20250211	132100	125352006	1853	1853	1853	1853	0
321	20250211	132000	125352006	1853	1853	1853	1853	100
322	20250211	131900	125166706	1853	1853	1853	1853	0
323	20250211	131800	125166706	1853	1853	1853	1853	0
324	20250211	131700	125166706	1853	1853	1853	1853	0
325	20250211	131600	125166706	1853	1853	1853	1853	0
326	20250211	131500	125166706	1853	1853	1853	1853	0
327	20250211	131400	125166706	1853	1853	1853	1853	0
328	20250211	131300	125166706	1853	1853	1853	1853	0
329	20250211	131200	125166706	1853	1853	1853	1853	0
330	20250211	131100	125166706	1853	1853	1853	1853	200
331	20250211	131000	124796106	1853	1853	1853	1853	10
332	20250211	130900	124777576	1852	1852	1852	1852	0
333	20250211	130800	124777576	1852	1852	1852	1852	0
334	20250211	130700	124777576	1852	1852	1852	1852	0
335	20250211	130600	124777576	1852	1852	1852	1852	0
336	20250211	130500	124777576	1852	1852	1852	1852	0
337	20250211	130400	124777576	1852	1852	1852	1852	0
338	20250211	130300	124777576	1852	1852	1852	1852	0
339	20250211	130200	124777576	1852	1852	1852	1852	84
340	20250211	130100	124622008	1853	1853	1853	1853	0
341	20250211	130000	124622008	1853	1853	1853	1852	127
342	20250211	125900	124386727	1853	1853	1853	1853	0
343	20250211	125800	124386727	1853	1853	1853	1853	0
344	20250211	125700	124386727	1853	1853	1853	1853	95
345	20250211	125600	124210692	1853	1853	1853	1853	0
346	20250211	125500	124210692	1853	1853	1853	1853	141
347	20250211	125400	123949419	1854	1854	1854	1854	0
348	20250211	125300	123949419	1854	1854	1854	1854	0
349	20250211	125200	123949419	1854	1855	1855	1854	180
350	20250211	125100	123615657	1855	1855	1855	1855	100
351	20250211	125000	123430157	1854	1854	1854	1854	125
352	20250211	124900	123198407	1855	1855	1855	1855	0
353	20250211	124800	123198407	1855	1855	1855	1855	0
354	20250211	124700	123198407	1855	1855	1855	1855	46
355	20250211	124600	123113077	1855	1855	1855	1855	0
356	20250211	124500	123113077	1855	1855	1855	1855	0
357	20250211	124400	123113077	1855	1856	1856	1855	120
358	20250211	124300	122890473	1855	1855	1855	1855	0
359	20250211	124200	122890473	1855	1855	1855	1855	110
360	20250211	124100	122686423	1855	1855	1855	1855	0
361	20250211	124000	122686423	1855	1855	1855	1855	0
362	20250211	123900	122686423	1855	1855	1855	1855	118
363	20250211	123800	122467533	1855	1855	1855	1855	0
364	20250211	123700	122467533	1855	1855	1855	1855	802
365	20250211	123600	120979823	1856	1856	1856	1856	0
366	20250211	123500	120979823	1856	1856	1856	1856	0
367	20250211	123400	120979823	1856	1856	1856	1856	13
368	20250211	123300	120955695	1856	1856	1856	1856	0
369	20250211	123200	120955695	1856	1856	1856	1856	105
370	20250211	123100	120760815	1856	1856	1856	1856	0
371	20250211	123000	120760815	1856	1856	1856	1856	0
372	20250211	122900	120760815	1856	1856	1856	1856	134
373	20250211	122800	120512111	1856	1856	1856	1856	0
374	20250211	122700	120512111	1856	1856	1856	1856	0
375	20250211	122600	120512111	1856	1856	1856	1856	92
376	20250211	122500	120341359	1857	1857	1857	1857	0
377	20250211	122400	120341359	1857	1857	1857	1857	12
378	20250211	122300	120319075	1857	1857	1857	1857	0
379	20250211	122200	120319075	1857	1857	1857	1857	0
380	20250211	122100	120319075	1857	1858	1858	1857	306
381	20250211	122000	119750777	1858	1858	1858	1858	0
382	20250211	121900	119750777	1858	1858	1858	1858	134
383	20250211	121800	119501805	1858	1858	1858	1858	0
384	20250211	121700	119501805	1858	1858	1858	1858	0
385	20250211	121600	119501805	1858	1858	1858	1858	92
386	20250211	121500	119330869	1858	1858	1858	1858	0
387	20250211	121400	119330869	1858	1858	1858	1858	144
388	20250211	121300	119063317	1859	1859	1859	1859	0
389	20250211	121200	119063317	1859	1859	1859	1859	0
390	20250211	121100	119063317	1859	1859	1859	1859	34
391	20250211	121000	119000111	1859	1859	1859	1859	0
392	20250211	120900	119000111	1859	1859	1859	1859	0
393	20250211	120800	119000111	1859	1859	1859	1859	116
394	20250211	120700	118784467	1859	1859	1859	1859	0
395	20250211	120600	118784467	1859	1859	1859	1859	110
396	20250211	120500	118579977	1860	1860	1860	1860	0
397	20250211	120400	118579977	1860	1860	1860	1860	0
398	20250211	120300	118579977	1860	1860	1860	1860	64
399	20250211	120200	118460937	1860	1860	1860	1860	0
400	20250211	120100	118460937	1860	1860	1860	1860	87
401	20250211	120000	118299117	1860	1860	1860	1860	0
402	20250211	115900	118299117	1860	1860	1860	1860	0
403	20250211	115800	118299117	1860	1860	1860	1860	140
404	20250211	115700	118038717	1861	1861	1861	1861	0
405	20250211	115600	118038717	1861	1861	1861	1861	0
406	20250211	115500	118038717	1861	1861	1861	1861	60
407	20250211	115400	117927057	1861	1861	1861	1861	0
408	20250211	115300	117927057	1861	1861	1861	1861	140
409	20250211	115200	117666517	1862	1862	1862	1862	0
410	20250211	115100	117666517	1862	1862	1862	1862	0
411	20250211	115000	117666517	1862	1863	1863	1862	301
412	20250211	114900	117105904	1864	1864	1864	1864	0
413	20250211	114800	117105904	1864	1864	1864	1864	26
414	20250211	114700	117057440	1864	1864	1864	1864	0
415	20250211	114600	117057440	1864	1864	1864	1864	0
416	20250211	114500	117057440	1864	1864	1864	1864	109
417	20250211	114400	116854264	1865	1865	1865	1865	0
418	20250211	114300	116854264	1865	1865	1865	1865	18
419	20250211	114200	116820694	1866	1866	1866	1866	0
420	20250211	114100	116820694	1866	1866	1866	1866	0
421	20250211	114000	116820694	1866	1866	1866	1866	18
422	20250211	113900	116787106	1867	1867	1867	1867	0
423	20250211	113800	116787106	1867	1867	1867	1867	0
424	20250211	113700	116787106	1867	1867	1867	1867	19
425	20250211	113600	116751633	1868	1868	1868	1868	3
426	20250211	113500	116746029	1868	1868	1868	1868	18
427	20250211	113400	116712405	1869	1869	1869	1869	0
428	20250211	113300	116712405	1869	1869	1869	1869	0
429	20250211	113200	116712405	1869	1869	1869	1869	19
430	20250211	113100	116676894	1870	1871	1871	1870	30
431	20250211	113000	116620790	1871	1871	1871	1868	261
432	20250211	112900	116132885	1871	1870	1872	1870	212
433	20250211	112800	115736264	1869	1866	1869	1866	90
434	20250211	112700	115568198	1866	1866	1867	1866	181
435	20250211	112600	115230398	1867	1864	1872	1864	215
436	20250211	112500	114828976	1862	1859	1862	1859	155
437	20250211	112400	114540759	1859	1859	1859	1859	0
438	20250211	112300	114540759	1859	1859	1859	1859	0
439	20250211	112200	114540759	1859	1859	1859	1859	136
440	20250211	112100	114287935	1859	1859	1859	1859	0
441	20250211	112000	114287935	1859	1859	1859	1859	0
442	20250211	111900	114287935	1859	1859	1859	1859	89
443	20250211	111800	114122484	1859	1859	1859	1859	0
444	20250211	111700	114122484	1859	1859	1859	1859	142
445	20250211	111600	113858506	1856	1856	1856	1856	0
446	20250211	111500	113858506	1856	1856	1856	1856	0
447	20250211	111400	113858506	1856	1856	1856	1856	84
448	20250211	111300	113702602	1858	1857	1858	1857	2302
449	20250211	111200	109426658	1857	1857	1857	1857	31
450	20250211	111100	109369091	1858	1858	1858	1858	0
451	20250211	111000	109369091	1858	1858	1858	1858	0
452	20250211	110900	109369091	1858	1858	1858	1858	100
453	20250211	110800	109183291	1858	1858	1858	1858	0
454	20250211	110700	109183291	1858	1858	1858	1858	0
455	20250211	110600	109183291	1858	1858	1858	1858	136
456	20250211	110500	108930603	1859	1859	1859	1859	0
457	20250211	110400	108930603	1859	1859	1859	1859	90
458	20250211	110300	108763293	1860	1860	1860	1860	0
459	20250211	110200	108763293	1860	1860	1860	1860	0
460	20250211	110100	108763293	1860	1860	1860	1860	131
461	20250211	110000	108519633	1862	1861	1862	1861	2352
462	20250211	105900	104142527	1860	1864	1864	1860	172
463	20250211	105800	103822235	1865	1865	1865	1865	19
464	20250211	105700	103786800	1865	1865	1865	1865	0
465	20250211	105600	103786800	1865	1865	1865	1865	101
466	20250211	105500	103598435	1867	1867	1867	1867	0
467	20250211	105400	103598435	1867	1866	1867	1866	3719
468	20250211	105300	96657425	1867	1867	1867	1867	0
469	20250211	105200	96657425	1867	1867	1867	1867	0
470	20250211	105100	96657425	1867	1867	1867	1867	129
471	20250211	105000	96416582	1867	1867	1867	1867	0
472	20250211	104900	96416582	1867	1867	1867	1867	0
473	20250211	104800	96416582	1867	1867	1867	1867	96
474	20250211	104700	96237350	1867	1867	1867	1867	0
475	20250211	104600	96237350	1867	1867	1867	1867	127
476	20250211	104500	96000241	1867	1867	1867	1867	0
477	20250211	104400	96000241	1867	1867	1867	1867	0
478	20250211	104300	96000241	1867	1869	1869	1867	177
479	20250211	104200	95669735	1875	1881	1881	1875	5022
480	20250211	104100	86250416	1878	1884	1890	1878	5772
481	20250211	104000	75404780	1881	1872	1890	1872	4632
482	20250211	103900	66714118	1876	1890	1890	1876	5776
483	20250211	103800	55847735	1890	1881	1890	1877	4874
484	20250211	103700	46678091	1880	1870	1880	1870	3228
485	20250211	103600	40630881	1870	1871	1871	1870	258
486	20250211	103500	40148403	1871	1868	1871	1868	184
487	20250211	103400	39804520	1868	1866	1868	1866	52
488	20250211	103300	39707452	1865	1865	1865	1865	85
489	20250211	103200	39548927	1865	1865	1865	1865	0
490	20250211	103100	39548927	1865	1865	1865	1865	113
491	20250211	103000	39338182	1865	1865	1865	1865	88
492	20250211	102900	39174062	1866	1866	1866	1866	0
493	20250211	102800	39174062	1866	1866	1866	1866	58
494	20250211	102700	39065834	1866	1866	1866	1866	0
495	20250211	102600	39065834	1866	1866	1866	1866	54
496	20250211	102500	38965070	1865	1865	1865	1865	2315
497	20250211	102400	34647595	1866	1866	1866	1866	46
498	20250211	102300	34561759	1866	1866	1866	1866	1202
499	20250211	102200	32318827	1865	1865	1865	1865	0
500	20250211	102100	32318827	1865	1865	1865	1865	0
501	20250211	102000	32318827	1865	1867	1868	1865	1253
502	20250211	101900	29981889	1866	1866	1866	1866	0
503	20250211	101800	29981889	1866	1864	1866	1864	1182
504	20250211	101700	27778601	1864	1864	1864	1864	0
505	20250211	101600	27778601	1864	1864	1864	1864	0
506	20250211	101500	27778601	1864	1865	1865	1864	1890
507	20250211	101400	24255631	1867	1867	1867	1867	0
508	20250211	101300	24255631	1867	1861	1867	1861	226
509	20250211	101200	23834145	1860	1860	1860	1860	98
510	20250211	101100	23651865	1860	1856	1860	1856	3436
511	20250211	101000	17271090	1856	1861	1861	1856	224
512	20250211	100900	16854892	1862	1862	1862	1862	0
513	20250211	100800	16854892	1862	1862	1862	1862	0
514	20250211	100700	16854892	1862	1862	1862	1862	18
515	20250211	100600	16821376	1863	1863	1863	1863	0
516	20250211	100500	16821376	1863	1863	1863	1863	209
517	20250211	100400	16432009	1868	1868	1868	1868	0
518	20250211	100300	16432009	1868	1868	1868	1868	18
519	20250211	100200	16398385	1868	1861	1868	1860	2635
520	20250211	100100	11496825	1861	1861	1861	1860	275
521	20250211	100000	10985055	1861	1861	1861	1861	270
522	20250211	095900	10482585	1861	1863	1863	1861	316
523	20250211	095800	9894143	1863	1863	1863	1863	0
524	20250211	095700	9894143	1863	1863	1863	1863	66
525	20250211	095600	9771185	1864	1864	1864	1864	0
526	20250211	095500	9771185	1864	1864	1864	1864	15
527	20250211	095400	9743225	1864	1864	1864	1864	98
528	20250211	095300	9560553	1864	1864	1864	1864	0
529	20250211	095200	9560553	1864	1864	1864	1864	120
530	20250211	095100	9336873	1865	1865	1865	1865	1
531	20250211	095000	9335008	1865	1865	1865	1865	0
532	20250211	094900	9335008	1865	1865	1865	1865	16
533	20250211	094800	9305168	1865	1865	1865	1865	0
534	20250211	094700	9305168	1865	1866	1866	1865	19
535	20250211	094600	9269716	1866	1866	1866	1866	0
536	20250211	094500	9269716	1866	1866	1866	1866	0
537	20250211	094400	9269716	1866	1867	1867	1866	20
538	20250211	094300	9232378	1868	1868	1868	1868	0
539	20250211	094200	9232378	1868	1868	1868	1868	0
540	20250211	094100	9232378	1868	1868	1868	1868	0
541	20250211	094000	9232378	1868	1868	1868	1868	1
542	20250211	093900	9230510	1867	1867	1867	1867	0
543	20250211	093800	9230510	1867	1867	1867	1867	0
544	20250211	093700	9230510	1867	1868	1868	1867	55
545	20250211	093600	9127775	1868	1868	1868	1868	0
546	20250211	093500	9127775	1868	1868	1868	1868	0
547	20250211	093400	9127775	1868	1868	1868	1868	1
548	20250211	093300	9125907	1868	1868	1868	1868	1
549	20250211	093200	9124039	1868	1868	1868	1868	0
550	20250211	093100	9124039	1868	1868	1868	1868	0
551	20250211	093000	9124039	1868	1868	1868	1868	0
552	20250211	092900	9124039	1868	1868	1868	1868	0
553	20250211	092800	9124039	1868	1868	1868	1868	0
554	20250211	092700	9124039	1868	1868	1868	1868	0
555	20250211	092600	9124039	1868	1868	1868	1868	0
556	20250211	092500	9124039	1868	1868	1868	1868	0
557	20250211	092400	9124039	1868	1868	1868	1868	0
558	20250211	092300	9124039	1868	1868	1868	1868	0
559	20250211	092200	9124039	1868	1868	1868	1868	0
560	20250211	092100	9124039	1868	1868	1868	1868	0
561	20250211	092000	9124039	1868	1868	1868	1868	0
562	20250211	091900	9124039	1868	1868	1868	1868	0
563	20250211	091800	9124039	1868	1868	1868	1868	0
564	20250211	091700	9124039	1868	1868	1868	1868	0
565	20250211	091600	9124039	1868	1868	1868	1868	54
566	20250211	091500	9023167	1868	1873	1873	1868	2430
567	20250211	091400	4483224	1873	1869	1873	1869	276
568	20250211	091300	3967272	1869	1871	1871	1869	1305
569	20250211	091200	1528136	1872	1869	1872	1868	199
570	20250211	091100	1156080	1865	1865	1865	1865	0
571	20250211	091000	1156080	1865	1865	1865	1865	180
572	20250211	090900	820380	1865	1864	1865	1864	252
573	20250211	090800	350508	1864	1864	1864	1864	111
574	20250211	090700	143604	1864	1864	1864	1864	0
575	20250211	090600	143604	1864	1864	1864	1864	0
576	20250211	090500	143604	1864	1864	1864	1864	0
577	20250211	090400	143604	1864	1864	1864	1864	0
578	20250211	090300	143604	1864	1864	1864	1864	1
579	20250211	090200	141740	1865	1865	1865	1865	0
580	20250211	090100	141740	1865	1865	1865	1865	0
581	20250211	090000	141740	1865	1865	1865	1865	76